C.C.P. Contact Probes Co., Ltd. 6217
TPEX · Taiwan · Electronic Technology
TWD 177.50+3.00 (+1.72%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 177.50 | +1.72% | TWD 174.00 | TWD 184.00 | TWD 174.00 | 4.32M |
| 2026-10-01 | TWD 174.50 | -1.13% | TWD 177.00 | TWD 181.00 | TWD 174.00 | 2.61M |
| 2026-09-30 | TWD 176.50 | +2.02% | TWD 173.00 | TWD 178.00 | TWD 173.00 | 3.09M |
| 2026-09-29 | TWD 173.00 | +1.76% | TWD 167.00 | TWD 175.50 | TWD 166.00 | 1.72M |
| 2026-09-24 | TWD 170.00 | +1.49% | TWD 167.50 | TWD 171.00 | TWD 165.50 | 1.41M |
| 2026-09-23 | TWD 167.50 | -1.76% | TWD 173.50 | TWD 175.00 | TWD 167.00 | 1.84M |
| 2026-09-22 | TWD 170.50 | -2.85% | TWD 180.00 | TWD 180.00 | TWD 169.00 | 3.35M |
| 2026-09-21 | TWD 175.50 | -1.68% | TWD 180.00 | TWD 181.50 | TWD 173.50 | 5.45M |
| 2026-09-18 | TWD 178.50 | +9.85% | TWD 165.00 | TWD 178.50 | TWD 165.00 | 5.10M |
| 2026-09-17 | TWD 162.50 | -1.52% | TWD 167.00 | TWD 171.50 | TWD 162.50 | 2.84M |
| 2026-09-16 | TWD 165.00 | +5.43% | TWD 157.50 | TWD 166.00 | TWD 157.50 | 2.40M |
| 2026-09-15 | TWD 156.50 | -2.80% | TWD 159.00 | TWD 169.50 | TWD 156.00 | 2.90M |
| 2026-09-14 | TWD 161.00 | -2.42% | TWD 162.00 | TWD 163.50 | TWD 156.50 | 1.86M |
| 2026-09-11 | TWD 165.00 | -4.07% | TWD 166.50 | TWD 174.00 | TWD 165.00 | 2.44M |
| 2026-09-10 | TWD 172.00 | -4.44% | TWD 178.00 | TWD 178.50 | TWD 170.00 | 2.35M |
| 2026-09-09 | TWD 180.00 | +1.12% | TWD 179.00 | TWD 186.00 | TWD 178.00 | 2.59M |
| 2026-09-08 | TWD 178.00 | -1.93% | TWD 180.00 | TWD 186.00 | TWD 177.50 | 3.25M |
| 2026-09-07 | TWD 181.50 | -3.71% | TWD 191.50 | TWD 193.00 | TWD 179.50 | 5.51M |
| 2026-09-04 | TWD 188.50 | -3.58% | TWD 199.50 | TWD 203.50 | TWD 186.00 | 8.48M |
| 2026-09-03 | TWD 195.50 | 0.00% | TWD 196.00 | TWD 210.50 | TWD 192.50 | 13.00M |
| 2026-09-02 | TWD 195.50 | +3.17% | TWD 190.00 | TWD 207.50 | TWD 189.50 | 16.59M |
| 2026-09-01 | TWD 189.50 | +9.86% | TWD 174.50 | TWD 189.50 | TWD 171.50 | 6.10M |
| 2026-08-31 | TWD 172.50 | -1.43% | TWD 172.00 | TWD 176.00 | TWD 163.50 | 3.24M |
| 2026-08-28 | TWD 175.00 | -1.41% | TWD 178.00 | TWD 184.50 | TWD 170.50 | 9.61M |
| 2026-08-27 | TWD 177.50 | +9.91% | TWD 166.00 | TWD 177.50 | TWD 160.00 | 4.42M |
| 2026-08-26 | TWD 161.50 | +4.87% | TWD 154.00 | TWD 167.50 | TWD 152.00 | 3.14M |
| 2026-08-25 | TWD 154.00 | +4.05% | TWD 149.00 | TWD 155.00 | TWD 141.00 | 1.73M |
| 2026-08-24 | TWD 148.00 | -1.33% | TWD 149.00 | TWD 158.00 | TWD 148.00 | 1.61M |
| 2026-08-21 | TWD 150.00 | -2.28% | TWD 151.50 | TWD 155.00 | TWD 148.00 | 1.28M |
| 2026-08-20 | TWD 153.50 | +0.33% | TWD 156.00 | TWD 157.00 | TWD 148.50 | 1.78M |
| 2026-08-19 | TWD 153.00 | -2.55% | TWD 147.50 | TWD 164.50 | TWD 145.00 | 2.77M |
| 2026-08-18 | TWD 157.00 | -8.19% | TWD 176.50 | TWD 183.50 | TWD 155.00 | 4.88M |
| 2026-08-17 | TWD 171.00 | +1.18% | TWD 172.00 | TWD 172.00 | TWD 164.00 | 496.67K |
| 2026-08-14 | TWD 169.00 | +0.30% | TWD 166.00 | TWD 172.00 | TWD 160.00 | 573.87K |
| 2026-08-13 | TWD 168.50 | +9.42% | TWD 160.00 | TWD 169.00 | TWD 160.00 | 883.91K |
| 2026-08-12 | TWD 154.00 | +0.65% | TWD 149.00 | TWD 156.00 | TWD 149.00 | 655.92K |
| 2026-08-11 | TWD 153.00 | -7.27% | TWD 166.50 | TWD 166.50 | TWD 152.00 | 897.65K |
| 2026-08-10 | TWD 165.00 | 0.00% | TWD 165.00 | TWD 173.00 | TWD 161.00 | 4.81M |
| 2026-08-07 | TWD 165.00 | +2.17% | TWD 162.00 | TWD 172.50 | TWD 157.00 | 1.46M |
| 2026-08-06 | TWD 161.50 | +9.86% | TWD 138.00 | TWD 161.50 | TWD 138.00 | 973.28K |
| 2026-08-05 | TWD 147.00 | +9.70% | TWD 147.00 | TWD 147.00 | TWD 147.00 | 203.12K |
| 2026-08-04 | TWD 134.00 | +9.84% | TWD 126.00 | TWD 134.00 | TWD 126.00 | 462.80K |
| 2026-08-03 | TWD 122.00 | +9.91% | TWD 109.50 | TWD 122.00 | TWD 109.50 | 969.70K |
| 2026-07-31 | TWD 111.00 | +9.36% | TWD 111.50 | TWD 111.50 | TWD 93.60 | 3.19M |
| 2026-07-30 | TWD 101.50 | -9.78% | TWD 101.50 | TWD 101.50 | TWD 101.50 | 284.47K |
| 2026-07-29 | TWD 112.50 | -9.64% | TWD 112.50 | TWD 112.50 | TWD 112.50 | 155.20K |
| 2026-07-28 | TWD 124.50 | -9.78% | TWD 124.50 | TWD 124.50 | TWD 124.50 | 164.01K |
| 2026-07-27 | TWD 138.00 | -9.80% | TWD 138.00 | TWD 138.00 | TWD 138.00 | 368.26K |
| 2026-07-24 | TWD 153.00 | -10.00% | TWD 160.00 | TWD 163.50 | TWD 153.00 | 1.31M |
| 2026-07-23 | TWD 170.00 | -1.45% | TWD 163.00 | TWD 170.00 | TWD 163.00 | 1.15M |
| 2026-07-22 | TWD 172.50 | +2.07% | TWD 175.50 | TWD 185.50 | TWD 171.00 | 9.26M |
| 2026-07-21 | TWD 169.00 | -4.52% | TWD 163.50 | TWD 185.00 | TWD 159.50 | 16.22M |
| 2026-07-20 | TWD 177.00 | -9.92% | TWD 184.00 | TWD 184.00 | TWD 177.00 | 1.04M |
| 2026-07-17 | TWD 196.50 | -9.86% | TWD 200.00 | TWD 200.00 | TWD 196.50 | 1.51M |
| 2026-07-16 | TWD 218.00 | -4.80% | TWD 224.50 | TWD 224.50 | TWD 214.50 | 1.30M |
| 2026-07-15 | TWD 229.00 | -0.22% | TWD 237.50 | TWD 237.50 | TWD 229.00 | 944.89K |
| 2026-07-14 | TWD 229.50 | -5.36% | TWD 243.00 | TWD 243.00 | TWD 218.50 | 1.88M |
| 2026-07-13 | TWD 242.50 | -3.00% | TWD 254.00 | TWD 254.00 | TWD 238.50 | 1.30M |
| 2026-07-10 | TWD 250.00 | 0.00% | TWD 250.00 | TWD 250.00 | TWD 250.00 | 0 |
| 2026-07-09 | TWD 250.00 | -1.57% | TWD 259.00 | TWD 262.00 | TWD 250.00 | 751.42K |
| 2026-07-08 | TWD 254.00 | +4.10% | TWD 244.50 | TWD 254.00 | TWD 239.50 | 798.84K |
| 2026-07-07 | TWD 244.00 | -4.69% | TWD 255.00 | TWD 264.00 | TWD 241.00 | 1.45M |
| 2026-07-06 | TWD 256.00 | -4.83% | TWD 269.00 | TWD 269.00 | TWD 256.00 | 1.40M |
| 2026-07-03 | TWD 269.00 | +1.51% | TWD 261.50 | TWD 277.50 | TWD 258.50 | 6.15M |
| 2026-07-02 | TWD 265.00 | +0.76% | TWD 255.00 | TWD 271.00 | TWD 254.00 | 6.49M |
| 2026-07-01 | TWD 263.00 | +2.73% | TWD 262.00 | TWD 278.00 | TWD 258.50 | 9.24M |
| 2026-06-30 | TWD 256.00 | +9.87% | TWD 230.50 | TWD 256.00 | TWD 230.50 | 4.33M |
| 2026-06-29 | TWD 233.00 | -7.17% | TWD 243.50 | TWD 250.50 | TWD 230.00 | 5.25M |
| 2026-06-26 | TWD 251.00 | -8.73% | TWD 274.00 | TWD 286.00 | TWD 250.00 | 15.29M |
| 2026-06-25 | TWD 275.00 | +7.00% | TWD 268.00 | TWD 275.00 | TWD 251.50 | 7.45M |
| 2026-06-24 | TWD 257.00 | -5.86% | TWD 269.00 | TWD 278.00 | TWD 252.50 | 8.32M |
| 2026-06-23 | TWD 273.00 | +0.55% | TWD 274.50 | TWD 289.50 | TWD 272.00 | 15.54M |
| 2026-06-22 | TWD 271.50 | +9.92% | TWD 248.50 | TWD 271.50 | TWD 245.50 | 9.27M |
| 2026-06-18 | TWD 247.00 | +5.78% | TWD 238.00 | TWD 250.50 | TWD 232.00 | 5.27M |
| 2026-06-17 | TWD 233.50 | -0.85% | TWD 230.00 | TWD 237.50 | TWD 228.00 | 2.12M |
| 2026-06-16 | TWD 235.50 | -6.18% | TWD 252.50 | TWD 252.50 | TWD 234.00 | 4.12M |
| 2026-06-15 | TWD 251.00 | +5.02% | TWD 243.50 | TWD 260.00 | TWD 243.50 | 4.44M |
| 2026-06-12 | TWD 239.00 | +4.82% | TWD 244.00 | TWD 245.00 | TWD 232.00 | 4.20M |
| 2026-06-11 | TWD 228.00 | -2.15% | TWD 228.00 | TWD 234.50 | TWD 215.00 | 5.86M |
| 2026-06-10 | TWD 233.00 | -7.36% | TWD 251.50 | TWD 269.00 | TWD 231.00 | 11.30M |
| 2026-06-09 | TWD 251.50 | +9.83% | TWD 242.50 | TWD 251.50 | TWD 228.50 | 4.51M |
| 2026-06-08 | TWD 229.00 | -9.84% | TWD 229.00 | TWD 229.00 | TWD 229.00 | 1.30M |
| 2026-06-05 | TWD 254.00 | -4.51% | TWD 269.50 | TWD 270.50 | TWD 246.50 | 7.65M |
| 2026-06-04 | TWD 266.00 | -8.90% | TWD 285.00 | TWD 288.00 | TWD 263.00 | 8.94M |
| 2026-06-03 | TWD 292.00 | -4.26% | TWD 322.00 | TWD 327.00 | TWD 291.50 | 11.21M |
| 2026-06-02 | TWD 305.00 | 0.00% | TWD 305.00 | TWD 305.00 | TWD 295.00 | 1.23M |
| 2026-06-01 | TWD 305.00 | +5.35% | TWD 300.00 | TWD 305.00 | TWD 295.50 | 1.33M |
| 2026-05-29 | TWD 289.50 | +5.27% | TWD 286.00 | TWD 290.00 | TWD 280.50 | 1.28M |
| 2026-05-28 | TWD 275.00 | -0.36% | TWD 271.00 | TWD 285.00 | TWD 271.00 | 1.18M |
| 2026-05-27 | TWD 276.00 | -0.36% | TWD 285.00 | TWD 285.00 | TWD 273.00 | 1.03M |